致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 27.30 | 27.72 | -0.08 | -0.29% | 27.00 | 27.99 | 172238 | 47422 | 2.37% |
| 2024-11-20 | 27.90 | 27.80 | 0.23 | 0.83% | 27.61 | 28.65 | 268811 | 75444 | 3.69% |
| 2024-11-19 | 26.51 | 27.57 | 1.18 | 4.47% | 26.51 | 27.83 | 198628 | 54211 | 2.73% |
| 2024-11-18 | 27.30 | 26.39 | -0.73 | -2.69% | 26.10 | 27.58 | 191133 | 51115 | 2.62% |
| 2024-11-15 | 28.38 | 27.12 | -1.37 | -4.81% | 27.01 | 28.60 | 233388 | 64813 | 3.21% |
| 2024-11-14 | 30.01 | 28.49 | -1.49 | -4.97% | 28.32 | 30.26 | 239665 | 69773 | 3.29% |
| 2024-11-13 | 30.11 | 29.98 | -0.33 | -1.09% | 29.47 | 30.54 | 187898 | 56088 | 2.58% |
| 2024-11-12 | 30.60 | 30.31 | -0.34 | -1.11% | 29.93 | 31.25 | 319425 | 97572 | 4.39% |
| 2024-11-11 | 29.41 | 30.65 | 1.65 | 5.69% | 29.21 | 31.27 | 473096 | 144361 | 6.50% |
| 2024-11-08 | 28.61 | 29.00 | 0.86 | 3.06% | 28.37 | 29.58 | 352219 | 102292 | 4.84% |
| 2024-11-07 | 27.70 | 28.14 | 0.27 | 0.97% | 27.61 | 28.56 | 190035 | 53302 | 2.61% |
| 2024-11-06 | 28.13 | 27.87 | 0.08 | 0.29% | 27.51 | 28.55 | 273495 | 76752 | 3.76% |
| 2024-11-05 | 27.00 | 27.79 | 0.89 | 3.31% | 26.76 | 28.06 | 275800 | 76279 | 3.79% |
| 2024-11-04 | 26.00 | 26.90 | 0.88 | 3.38% | 25.85 | 27.29 | 174077 | 46635 | 2.39% |
| 2024-11-01 | 27.00 | 26.02 | -1.04 | -3.84% | 25.92 | 27.34 | 194904 | 51679 | 2.68% |
| 2024-10-31 | 26.83 | 27.06 | 0.25 | 0.93% | 26.40 | 27.40 | 235566 | 63357 | 3.24% |
| 2024-10-30 | 26.85 | 26.81 | -0.17 | -0.63% | 26.60 | 27.28 | 139972 | 37715 | 1.92% |
| 2024-10-29 | 27.31 | 26.98 | -0.36 | -1.32% | 26.92 | 27.89 | 207124 | 56735 | 2.84% |
| 2024-10-28 | 27.68 | 27.34 | -0.49 | -1.76% | 27.10 | 27.80 | 198019 | 54208 | 2.72% |
| 2024-10-25 | 27.68 | 27.83 | 0.24 | 0.87% | 27.08 | 28.14 | 242566 | 67067 | 3.33% |
| 2024-10-24 | 27.25 | 27.59 | 0.20 | 0.73% | 27.17 | 28.05 | 175846 | 48487 | 2.41% |
| 2024-10-23 | 27.63 | 27.39 | -0.34 | -1.23% | 27.23 | 27.86 | 188675 | 51912 | 2.59% |
| 2024-10-22 | 27.69 | 27.73 | -0.30 | -1.07% | 27.34 | 28.30 | 260594 | 72346 | 3.58% |
| 2024-10-21 | 28.23 | 28.03 | 0.30 | 1.08% | 27.60 | 29.46 | 477288 | 135419 | 6.55% |
| 2024-10-18 | 25.60 | 27.73 | 2.21 | 8.66% | 25.39 | 28.65 | 468944 | 127770 | 6.44% |
| 2024-10-17 | 25.80 | 25.52 | -0.08 | -0.31% | 25.47 | 26.25 | 218394 | 56434 | 3.00% |
| 2024-10-16 | 25.18 | 25.60 | -0.31 | -1.20% | 25.13 | 26.39 | 231084 | 59810 | 3.17% |
| 2024-10-15 | 26.51 | 25.91 | -1.15 | -4.25% | 25.90 | 27.25 | 265724 | 70533 | 3.65% |
| 2024-10-14 | 26.54 | 27.06 | 0.53 | 2.00% | 25.33 | 27.28 | 345566 | 91068 | 4.75% |
| 2024-10-11 | 26.85 | 26.53 | -0.33 | -1.23% | 26.00 | 27.90 | 329637 | 88678 | 4.53% |
| 2024-10-10 | 29.36 | 26.86 | -2.06 | -7.12% | 26.83 | 29.68 | 510863 | 142970 | 7.02% |
| 2024-10-09 | 27.88 | 28.92 | 1.35 | 4.90% | 26.45 | 31.44 | 990175 | 283260 | 13.60% |
| 2024-10-08 | 28.50 | 27.57 | 3.72 | 15.60% | 25.52 | 28.50 | 585328 | 158463 | 8.04% |
| 2024-09-30 | 21.89 | 23.85 | 2.85 | 13.57% | 21.64 | 24.00 | 273310 | 62547 | 3.75% |
| 2024-09-27 | 20.48 | 21.00 | 0.89 | 4.43% | 20.13 | 21.40 | 164354 | 34140 | 2.26% |
| 2024-09-26 | 19.31 | 20.11 | 0.86 | 4.47% | 19.20 | 20.11 | 92645 | 18162 | 1.27% |
| 2024-09-25 | 19.42 | 19.25 | -0.07 | -0.36% | 19.23 | 19.80 | 81455 | 15907 | 1.12% |
| 2024-09-24 | 18.38 | 19.32 | 0.94 | 5.11% | 18.35 | 19.34 | 109525 | 20777 | 1.50% |
| 2024-09-23 | 18.41 | 18.38 | -0.12 | -0.65% | 18.31 | 18.84 | 44097 | 8168 | 0.61% |
| 2024-09-20 | 18.85 | 18.50 | -0.36 | -1.91% | 18.35 | 18.85 | 58135 | 10777 | 0.80% |
| 2024-09-19 | 18.77 | 18.86 | 0.10 | 0.53% | 18.47 | 19.18 | 51369 | 9690 | 0.71% |
| 2024-09-18 | 19.04 | 18.76 | 0.09 | 0.48% | 18.50 | 19.10 | 43969 | 8237 | 0.60% |
| 2024-09-13 | 18.91 | 18.67 | -0.25 | -1.32% | 18.67 | 19.03 | 36218 | 6829 | 0.50% |
| 2024-09-12 | 19.28 | 18.92 | -0.25 | -1.30% | 18.90 | 19.55 | 55388 | 10596 | 0.76% |
| 2024-09-11 | 19.12 | 19.17 | -0.05 | -0.26% | 18.97 | 19.29 | 36135 | 6914 | 0.50% |
| 2024-09-10 | 18.82 | 19.22 | 0.36 | 1.91% | 18.71 | 19.39 | 60916 | 11572 | 0.84% |
| 2024-09-09 | 18.88 | 18.86 | -0.08 | -0.42% | 18.72 | 19.25 | 47443 | 8995 | 0.65% |
| 2024-09-06 | 19.47 | 18.94 | -0.53 | -2.72% | 18.83 | 19.54 | 51630 | 9869 | 0.71% |
| 2024-09-05 | 19.37 | 19.47 | 0.02 | 0.10% | 19.28 | 19.57 | 42196 | 8192 | 0.58% |
| 2024-09-04 | 19.20 | 19.45 | 0.02 | 0.10% | 19.11 | 19.54 | 40986 | 7940 | 0.56% |
| 2024-09-03 | 19.41 | 19.43 | 0.22 | 1.15% | 19.20 | 19.72 | 53871 | 10482 | 0.74% |
| 2024-09-02 | 19.71 | 19.21 | -0.39 | -1.99% | 19.20 | 19.71 | 70007 | 13550 | 0.96% |
| 2024-08-30 | 19.41 | 19.60 | 0.29 | 1.50% | 19.32 | 19.95 | 92924 | 18330 | 1.28% |
| 2024-08-29 | 19.04 | 19.31 | 0.26 | 1.36% | 18.97 | 19.51 | 50831 | 9807 | 0.70% |
| 2024-08-28 | 18.81 | 19.05 | 0.25 | 1.33% | 18.80 | 19.26 | 41318 | 7858 | 0.57% |
| 2024-08-27 | 19.28 | 18.80 | -0.38 | -1.98% | 18.76 | 19.30 | 57870 | 10918 | 0.79% |
| 2024-08-26 | 19.35 | 19.18 | 0.00 | 0.00% | 19.10 | 19.55 | 45744 | 8833 | 0.63% |
| 2024-08-23 | 19.20 | 19.18 | -0.02 | -0.10% | 19.05 | 19.30 | 39514 | 7571 | 0.54% |
| 2024-08-22 | 19.60 | 19.20 | -0.31 | -1.59% | 19.10 | 19.67 | 74901 | 14437 | 1.03% |
| 2024-08-21 | 19.59 | 19.51 | 0.00 | 0.00% | 19.40 | 19.68 | 43881 | 8566 | 0.60% |
| 2024-08-20 | 19.82 | 19.51 | -0.37 | -1.86% | 19.26 | 19.98 | 77648 | 15138 | 1.07% |
| 2024-08-19 | 19.78 | 19.88 | 0.03 | 0.15% | 19.65 | 20.22 | 44496 | 8885 | 0.61% |
| 2024-08-16 | 19.88 | 19.85 | -0.02 | -0.10% | 19.71 | 20.04 | 42747 | 8487 | 0.59% |
| 2024-08-15 | 19.60 | 19.87 | 0.12 | 0.61% | 19.52 | 20.22 | 71545 | 14255 | 0.98% |
| 2024-08-14 | 20.60 | 19.75 | -0.76 | -3.71% | 19.71 | 20.61 | 80966 | 16174 | 1.11% |
| 2024-08-13 | 20.46 | 20.51 | 0.05 | 0.24% | 20.27 | 20.66 | 35419 | 7250 | 0.49% |